KissMeData/088910/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200400	35113020	1967	1967	1967	1967	781
3	20250304	200300	35113020	1967	1967	1967	1967	0
4	20250304	200200	35113020	1967	1967	1967	1967	0
5	20250304	200100	35113020	1967	1967	1967	1967	0
6	20250304	200000	35113020	1967	1967	1967	1967	0
7	20250304	195900	35113020	1967	1967	1967	1967	0
8	20250304	195800	35113020	1967	1967	1967	1967	0
9	20250304	195700	35113020	1967	1967	1967	1967	0
10	20250304	195600	35113020	1967	1967	1967	1967	0
11	20250304	195500	35113020	1967	1967	1967	1967	0
12	20250304	195400	35113020	1967	1967	1967	1967	0
13	20250304	195300	35113020	1967	1967	1967	1967	0
14	20250304	195200	35113020	1967	1967	1967	1967	0
15	20250304	195100	35113020	1967	1967	1967	1967	0
16	20250304	195000	35113020	1967	1967	1967	1967	0
17	20250304	194900	35113020	1967	1967	1967	1967	0
18	20250304	194800	35113020	1967	1967	1967	1967	0
19	20250304	194700	35113020	1967	1967	1967	1967	0
20	20250304	194600	35113020	1967	1967	1967	1967	0
21	20250304	194500	35113020	1967	1967	1967	1967	0
22	20250304	194400	35113020	1967	1967	1967	1967	0
23	20250304	194300	35113020	1967	1967	1967	1967	0
24	20250304	194200	35113020	1967	1967	1967	1967	0
25	20250304	194100	35113020	1967	1967	1967	1967	0
26	20250304	194000	35113020	1967	1967	1967	1967	0
27	20250304	193900	35113020	1967	1967	1967	1967	0
28	20250304	193800	35113020	1967	1967	1967	1967	0
29	20250304	193700	35113020	1967	1967	1967	1967	0
30	20250304	193600	35113020	1967	1967	1967	1967	0
31	20250304	193500	35113020	1967	1967	1967	1967	0
32	20250304	193400	35113020	1967	1967	1967	1967	781
33	20250304	193300	35113020	1967	1967	1967	1967	0
34	20250304	193200	35113020	1967	1967	1967	1967	0
35	20250304	193100	35113020	1967	1967	1967	1967	0
36	20250304	193000	35113020	1967	1967	1967	1967	0
37	20250304	192900	35113020	1967	1967	1967	1967	0
38	20250304	192800	35113020	1967	1967	1967	1967	0
39	20250304	192700	35113020	1967	1967	1967	1967	0
40	20250304	192600	35113020	1967	1967	1967	1967	0
41	20250304	192500	35113020	1967	1967	1967	1967	0
42	20250304	192400	35113020	1967	1967	1967	1967	0
43	20250304	192300	35113020	1967	1967	1967	1967	0
44	20250304	192200	35113020	1967	1967	1967	1967	0
45	20250304	192100	35113020	1967	1967	1967	1967	0
46	20250304	192000	35113020	1967	1967	1967	1967	0
47	20250304	191900	35113020	1967	1967	1967	1967	0
48	20250304	191800	35113020	1967	1967	1967	1967	0
49	20250304	191700	35113020	1967	1967	1967	1967	0
50	20250304	191600	35113020	1967	1967	1967	1967	0
51	20250304	191500	35113020	1967	1967	1967	1967	0
52	20250304	191400	35113020	1967	1967	1967	1967	0
53	20250304	191300	35113020	1967	1967	1967	1967	0
54	20250304	191200	35113020	1967	1967	1967	1967	0
55	20250304	191100	35113020	1967	1967	1967	1967	0
56	20250304	191000	35113020	1967	1967	1967	1967	0
57	20250304	190900	35113020	1967	1967	1967	1967	0
58	20250304	190800	35113020	1967	1967	1967	1967	0
59	20250304	190700	35113020	1967	1967	1967	1967	0
60	20250304	190600	35113020	1967	1967	1967	1967	0
61	20250304	190500	35113020	1967	1967	1967	1967	0
62	20250304	190400	35113020	1967	1967	1967	1967	781
63	20250304	190300	35113020	1967	1967	1967	1967	0
64	20250304	190200	35113020	1967	1967	1967	1967	0
65	20250304	190100	35113020	1967	1967	1967	1967	0
66	20250304	190000	35113020	1967	1967	1967	1967	0
67	20250304	185900	35113020	1967	1967	1967	1967	0
68	20250304	185800	35113020	1967	1967	1967	1967	0
69	20250304	185700	35113020	1967	1967	1967	1967	0
70	20250304	185600	35113020	1967	1967	1967	1967	0
71	20250304	185500	35113020	1967	1967	1967	1967	0
72	20250304	185400	35113020	1967	1967	1967	1967	0
73	20250304	185300	35113020	1967	1967	1967	1967	0
74	20250304	185200	35113020	1967	1967	1967	1967	0
75	20250304	185100	35113020	1967	1967	1967	1967	0
76	20250304	185000	35113020	1967	1967	1967	1967	0
77	20250304	184900	35113020	1967	1967	1967	1967	0
78	20250304	184800	35113020	1967	1967	1967	1967	0
79	20250304	184700	35113020	1967	1967	1967	1967	0
80	20250304	184600	35113020	1967	1967	1967	1967	0
81	20250304	184500	35113020	1967	1967	1967	1967	0
82	20250304	184400	35113020	1967	1967	1967	1967	0
83	20250304	184300	35113020	1967	1967	1967	1967	0
84	20250304	184200	35113020	1967	1967	1967	1967	0
85	20250304	184100	35113020	1967	1967	1967	1967	0
86	20250304	184000	35113020	1967	1967	1967	1967	0
87	20250304	183900	35113020	1967	1967	1967	1967	0
88	20250304	183800	35113020	1967	1967	1967	1967	0
89	20250304	183700	35113020	1967	1967	1967	1967	0
90	20250304	183600	35113020	1967	1967	1967	1967	0
91	20250304	183500	35113020	1967	1967	1967	1967	0
92	20250304	183400	35113020	1967	1967	1967	1967	781
93	20250304	183300	35113020	1967	1967	1967	1967	0
94	20250304	183200	35113020	1967	1967	1967	1967	0
95	20250304	183100	35113020	1967	1967	1967	1967	0
96	20250304	183000	35113020	1967	1967	1967	1967	0
97	20250304	182900	35113020	1967	1967	1967	1967	0
98	20250304	182800	35113020	1967	1967	1967	1967	0
99	20250304	182700	35113020	1967	1967	1967	1967	0
100	20250304	182600	35113020	1967	1967	1967	1967	0
101	20250304	182500	35113020	1967	1967	1967	1967	0
102	20250304	182400	35113020	1967	1967	1967	1967	0
103	20250304	182300	35113020	1967	1967	1967	1967	0
104	20250304	182200	35113020	1967	1967	1967	1967	0
105	20250304	182100	35113020	1967	1967	1967	1967	0
106	20250304	182000	35113020	1967	1967	1967	1967	0
107	20250304	181900	35113020	1967	1967	1967	1967	0
108	20250304	181800	35113020	1967	1967	1967	1967	0
109	20250304	181700	35113020	1967	1967	1967	1967	0
110	20250304	181600	35113020	1967	1967	1967	1967	0
111	20250304	181500	35113020	1967	1967	1967	1967	0
112	20250304	181400	35113020	1967	1967	1967	1967	0
113	20250304	181300	35113020	1967	1967	1967	1967	0
114	20250304	181200	35113020	1967	1967	1967	1967	0
115	20250304	181100	35113020	1967	1967	1967	1967	0
116	20250304	181000	35113020	1967	1967	1967	1967	0
117	20250304	180900	35113020	1967	1967	1967	1967	0
118	20250304	180800	35113020	1967	1967	1967	1967	0
119	20250304	180700	35113020	1967	1967	1967	1967	0
120	20250304	180600	35113020	1967	1967	1967	1967	0
121	20250304	180500	35113020	1967	1967	1967	1967	0
122	20250304	180400	35113020	1967	1967	1967	1967	781
123	20250304	180300	35113020	1967	1967	1967	1967	0
124	20250304	180200	35113020	1967	1967	1967	1967	0
125	20250304	180100	35113020	1967	1967	1967	1967	0
126	20250304	180000	35113020	1967	1967	1967	1967	0
127	20250304	175900	35113020	1967	1967	1967	1967	0
128	20250304	175800	35113020	1967	1967	1967	1967	0
129	20250304	175700	35113020	1967	1967	1967	1967	0
130	20250304	175600	35113020	1967	1967	1967	1967	0
131	20250304	175500	35113020	1967	1967	1967	1967	0
132	20250304	175400	35113020	1967	1967	1967	1967	0
133	20250304	175300	35113020	1967	1967	1967	1967	0
134	20250304	175200	35113020	1967	1967	1967	1967	0
135	20250304	175100	35113020	1967	1967	1967	1967	0
136	20250304	175000	35113020	1967	1967	1967	1967	0
137	20250304	174900	35113020	1967	1967	1967	1967	0
138	20250304	174800	35113020	1967	1967	1967	1967	0
139	20250304	174700	35113020	1967	1967	1967	1967	0
140	20250304	174600	35113020	1967	1967	1967	1967	0
141	20250304	174500	35113020	1967	1967	1967	1967	0
142	20250304	174400	35113020	1967	1967	1967	1967	0
143	20250304	174300	35113020	1967	1967	1967	1967	0
144	20250304	174200	35113020	1967	1967	1967	1967	0
145	20250304	174100	35113020	1967	1967	1967	1967	0
146	20250304	174000	35113020	1967	1967	1967	1967	0
147	20250304	173900	35113020	1967	1967	1967	1967	0
148	20250304	173800	35113020	1967	1967	1967	1967	0
149	20250304	173700	35113020	1967	1967	1967	1967	0
150	20250304	173600	35113020	1967	1967	1967	1967	0
151	20250304	173500	35113020	1967	1967	1967	1967	0
152	20250304	173400	35113020	1967	1967	1967	1967	781
153	20250304	173300	35113020	1967	1967	1967	1967	0
154	20250304	173200	35113020	1967	1967	1967	1967	0
155	20250304	173100	35113020	1967	1967	1967	1967	0
156	20250304	173000	35113020	1967	1967	1967	1967	0
157	20250304	172900	35113020	1967	1967	1967	1967	0
158	20250304	172800	35113020	1967	1967	1967	1967	0
159	20250304	172700	35113020	1967	1967	1967	1967	0
160	20250304	172600	35113020	1967	1967	1967	1967	0
161	20250304	172500	35113020	1967	1967	1967	1967	0
162	20250304	172400	35113020	1967	1967	1967	1967	0
163	20250304	172300	35113020	1967	1967	1967	1967	0
164	20250304	172200	35113020	1967	1967	1967	1967	0
165	20250304	172100	35113020	1967	1967	1967	1967	0
166	20250304	172000	35113020	1967	1967	1967	1967	0
167	20250304	171900	35113020	1967	1967	1967	1967	0
168	20250304	171800	35113020	1967	1967	1967	1967	0
169	20250304	171700	35113020	1967	1967	1967	1967	0
170	20250304	171600	35113020	1967	1967	1967	1967	0
171	20250304	171500	35113020	1967	1967	1967	1967	0
172	20250304	171400	35113020	1967	1967	1967	1967	0
173	20250304	171300	35113020	1967	1967	1967	1967	0
174	20250304	171200	35113020	1967	1967	1967	1967	0
175	20250304	171100	35113020	1967	1967	1967	1967	0
176	20250304	171000	35113020	1967	1967	1967	1967	0
177	20250304	170900	35113020	1967	1967	1967	1967	0
178	20250304	170800	35113020	1967	1967	1967	1967	0
179	20250304	170700	35113020	1967	1967	1967	1967	0
180	20250304	170600	35113020	1967	1967	1967	1967	0
181	20250304	170500	35113020	1967	1967	1967	1967	0
182	20250304	170400	35113020	1967	1967	1967	1967	781
183	20250304	170300	35113020	1967	1967	1967	1967	0
184	20250304	170200	35113020	1967	1967	1967	1967	0
185	20250304	170100	35113020	1967	1967	1967	1967	0
186	20250304	170000	35113020	1967	1967	1967	1967	0
187	20250304	165900	35113020	1967	1967	1967	1967	0
188	20250304	165800	35113020	1967	1967	1967	1967	0
189	20250304	165700	35113020	1967	1967	1967	1967	0
190	20250304	165600	35113020	1967	1967	1967	1967	0
191	20250304	165500	35113020	1967	1967	1967	1967	0
192	20250304	165400	35113020	1967	1967	1967	1967	0
193	20250304	165300	35113020	1967	1967	1967	1967	0
194	20250304	165200	35113020	1967	1967	1967	1967	0
195	20250304	165100	35113020	1967	1967	1967	1967	0
196	20250304	165000	35113020	1967	1967	1967	1967	0
197	20250304	164900	35113020	1967	1967	1967	1967	0
198	20250304	164800	35113020	1967	1967	1967	1967	0
199	20250304	164700	35113020	1967	1967	1967	1967	0
200	20250304	164600	35113020	1967	1967	1967	1967	0
201	20250304	164500	35113020	1967	1967	1967	1967	0
202	20250304	164400	35113020	1967	1967	1967	1967	0
203	20250304	164300	35113020	1967	1967	1967	1967	0
204	20250304	164200	35113020	1967	1967	1967	1967	0
205	20250304	164100	35113020	1967	1967	1967	1967	0
206	20250304	164000	35113020	1967	1967	1967	1967	0
207	20250304	163900	35113020	1967	1967	1967	1967	0
208	20250304	163800	35113020	1967	1967	1967	1967	0
209	20250304	163700	35113020	1967	1967	1967	1967	0
210	20250304	163600	35113020	1967	1967	1967	1967	0
211	20250304	163500	35113020	1967	1967	1967	1967	0
212	20250304	163400	35113020	1967	1967	1967	1967	781
213	20250304	163300	35113020	1967	1967	1967	1967	0
214	20250304	163200	35113020	1967	1967	1967	1967	0
215	20250304	163100	35113020	1967	1967	1967	1967	0
216	20250304	163000	35113020	1967	1967	1967	1967	0
217	20250304	162900	35113020	1967	1967	1967	1967	0
218	20250304	162800	35113020	1967	1967	1967	1967	0
219	20250304	162700	35113020	1967	1967	1967	1967	0
220	20250304	162600	35113020	1967	1967	1967	1967	0
221	20250304	162500	35113020	1967	1967	1967	1967	0
222	20250304	162400	35113020	1967	1967	1967	1967	0
223	20250304	162300	35113020	1967	1967	1967	1967	0
224	20250304	162200	35113020	1967	1967	1967	1967	0
225	20250304	162100	35113020	1967	1967	1967	1967	0
226	20250304	162000	35113020	1967	1967	1967	1967	0
227	20250304	161900	35113020	1967	1967	1967	1967	0
228	20250304	161800	35113020	1967	1967	1967	1967	0
229	20250304	161700	35113020	1967	1967	1967	1967	0
230	20250304	161600	35113020	1967	1967	1967	1967	0
231	20250304	161500	35113020	1967	1967	1967	1967	0
232	20250304	161400	35113020	1967	1967	1967	1967	0
233	20250304	161300	35113020	1967	1967	1967	1967	0
234	20250304	161200	35113020	1967	1967	1967	1967	0
235	20250304	161100	35113020	1967	1967	1967	1967	0
236	20250304	161000	35113020	1967	1967	1967	1967	0
237	20250304	160900	35113020	1967	1967	1967	1967	0
238	20250304	160800	35113020	1967	1967	1967	1967	0
239	20250304	160700	35113020	1967	1967	1967	1967	0
240	20250304	160600	35113020	1967	1967	1967	1967	0
241	20250304	160500	35113020	1967	1967	1967	1967	0
242	20250304	160400	35113020	1967	1967	1967	1967	781
243	20250304	160300	35113020	1967	1967	1967	1967	0
244	20250304	160200	35113020	1967	1967	1967	1967	0
245	20250304	160100	35113020	1967	1967	1967	1967	0
246	20250304	160000	35113020	1967	1967	1967	1967	0
247	20250304	155900	35113020	1967	1967	1967	1967	0
248	20250304	155800	35113020	1967	1967	1967	1967	0
249	20250304	155700	35113020	1967	1967	1967	1967	0
250	20250304	155600	35113020	1967	1967	1967	1967	0
251	20250304	155500	35113020	1967	1967	1967	1967	0
252	20250304	155400	35113020	1967	1967	1967	1967	0
253	20250304	155300	35113020	1967	1967	1967	1967	0
254	20250304	155200	35113020	1967	1967	1967	1967	0
255	20250304	155100	35113020	1967	1967	1967	1967	0
256	20250304	155000	35113020	1967	1967	1967	1967	0
257	20250304	154900	35113020	1967	1967	1967	1967	0
258	20250304	154800	35113020	1967	1967	1967	1967	0
259	20250304	154700	35113020	1967	1967	1967	1967	0
260	20250304	154600	35113020	1967	1967	1967	1967	0
261	20250304	154500	35113020	1967	1967	1967	1967	0
262	20250304	154400	35113020	1967	1967	1967	1967	0
263	20250304	154300	35113020	1967	1967	1967	1967	0
264	20250304	154200	35113020	1967	1967	1967	1967	0
265	20250304	154100	35113020	1967	1967	1967	1967	0
266	20250304	154000	35113020	1967	1967	1967	1967	0
267	20250304	153900	35113020	1967	1967	1967	1967	0
268	20250304	153800	35113020	1967	1967	1967	1967	0
269	20250304	153700	35113020	1967	1967	1967	1967	0
270	20250304	153600	35113020	1967	1967	1967	1967	0
271	20250304	153500	35113020	1967	1967	1967	1967	0
272	20250304	153400	35113020	1967	1967	1967	1967	781
273	20250304	153300	35113020	1967	1967	1967	1967	0
274	20250304	153200	35113020	1967	1967	1967	1967	0
275	20250304	153100	35113020	1967	1967	1967	1967	0
276	20250304	153000	35113020	1967	1967	1967	1967	781
277	20250304	152900	33576793	1968	1968	1968	1968	0
278	20250304	152800	33576793	1968	1968	1968	1968	0
279	20250304	152700	33576793	1968	1968	1968	1968	0
280	20250304	152600	33576793	1968	1968	1968	1968	0
281	20250304	152500	33576793	1968	1968	1968	1968	0
282	20250304	152400	33576793	1968	1968	1968	1968	0
283	20250304	152300	33576793	1968	1968	1968	1968	0
284	20250304	152200	33576793	1968	1968	1968	1968	0
285	20250304	152100	33576793	1968	1968	1968	1968	0
286	20250304	152000	33576793	1968	1968	1968	1968	0
287	20250304	151900	33576793	1968	1968	1968	1968	0
288	20250304	151800	33576793	1968	1968	1968	1968	0
289	20250304	151700	33576793	1968	1968	1968	1968	0
290	20250304	151600	33576793	1968	1968	1968	1968	0
291	20250304	151500	33576793	1968	1968	1968	1968	0
292	20250304	151400	33576793	1968	1968	1968	1968	0
293	20250304	151300	33576793	1968	1968	1968	1968	0
294	20250304	151200	33576793	1968	1968	1968	1968	0
295	20250304	151100	33576793	1968	1968	1968	1968	0
296	20250304	151000	33576793	1968	1968	1968	1968	0
297	20250304	150900	33576793	1968	1968	1968	1968	0
298	20250304	150800	33576793	1968	1968	1968	1968	100
299	20250304	150700	33379993	1968	1968	1968	1968	0
300	20250304	150600	33379993	1968	1968	1968	1968	0
301	20250304	150500	33379993	1968	1968	1968	1968	0
302	20250304	150400	33379993	1968	1968	1968	1968	0
303	20250304	150300	33379993	1968	1968	1968	1968	0
304	20250304	150200	33379993	1968	1968	1968	1968	0
305	20250304	150100	33379993	1968	1968	1968	1968	0
306	20250304	150000	33379993	1968	1968	1968	1968	0
307	20250304	145900	33379993	1968	1968	1968	1968	0
308	20250304	145800	33379993	1968	1968	1968	1968	0
309	20250304	145700	33379993	1968	1968	1968	1968	0
310	20250304	145600	33379993	1968	1968	1968	1968	0
311	20250304	145500	33379993	1968	1968	1968	1968	0
312	20250304	145400	33379993	1968	1968	1968	1968	0
313	20250304	145300	33379993	1968	1968	1968	1968	0
314	20250304	145200	33379993	1968	1968	1968	1968	0
315	20250304	145100	33379993	1968	1968	1968	1968	0
316	20250304	145000	33379993	1968	1968	1968	1968	0
317	20250304	144900	33379993	1968	1968	1968	1968	0
318	20250304	144800	33379993	1968	1968	1968	1968	0
319	20250304	144700	33379993	1968	1968	1968	1968	200
320	20250304	144600	32986393	1968	1969	1969	1968	200
321	20250304	144500	32592767	1969	1969	1969	1969	0
322	20250304	144400	32592767	1969	1969	1969	1969	0
323	20250304	144300	32592767	1969	1969	1969	1969	0
324	20250304	144200	32592767	1969	1969	1969	1969	0
325	20250304	144100	32592767	1969	1969	1969	1969	0
326	20250304	144000	32592767	1969	1969	1969	1969	0
327	20250304	143900	32592767	1969	1969	1969	1969	0
328	20250304	143800	32592767	1969	1969	1969	1969	0
329	20250304	143700	32592767	1969	1969	1969	1969	0
330	20250304	143600	32592767	1969	1969	1969	1969	0
331	20250304	143500	32592767	1969	1969	1969	1969	0
332	20250304	143400	32592767	1969	1969	1969	1969	0
333	20250304	143300	32592767	1969	1969	1969	1969	0
334	20250304	143200	32592767	1969	1969	1969	1969	0
335	20250304	143100	32592767	1969	1969	1969	1969	0
336	20250304	143000	32592767	1969	1969	1969	1969	422
337	20250304	142900	31761849	1969	1969	1969	1969	0
338	20250304	142800	31761849	1969	1969	1969	1969	0
339	20250304	142700	31761849	1969	1969	1969	1969	0
340	20250304	142600	31761849	1969	1969	1969	1969	35
341	20250304	142500	31692934	1969	1969	1969	1969	0
342	20250304	142400	31692934	1969	1969	1969	1969	0
343	20250304	142300	31692934	1969	1969	1969	1969	0
344	20250304	142200	31692934	1969	1969	1969	1969	0
345	20250304	142100	31692934	1969	1969	1969	1969	0
346	20250304	142000	31692934	1969	1969	1969	1969	0
347	20250304	141900	31692934	1969	1970	1970	1969	100
348	20250304	141800	31495994	1973	1973	1973	1973	0
349	20250304	141700	31495994	1973	1973	1973	1973	0
350	20250304	141600	31495994	1973	1973	1973	1973	0
351	20250304	141500	31495994	1973	1973	1973	1973	0
352	20250304	141400	31495994	1973	1973	1973	1973	0
353	20250304	141300	31495994	1973	1973	1973	1973	0
354	20250304	141200	31495994	1973	1973	1973	1973	0
355	20250304	141100	31495994	1973	1973	1973	1973	0
356	20250304	141000	31495994	1973	1973	1973	1973	100
357	20250304	140900	31298694	1970	1970	1970	1970	0
358	20250304	140800	31298694	1970	1970	1970	1970	0
359	20250304	140700	31298694	1970	1970	1970	1970	0
360	20250304	140600	31298694	1970	1970	1970	1970	0
361	20250304	140500	31298694	1970	1970	1970	1970	0
362	20250304	140400	31298694	1970	1970	1970	1970	0
363	20250304	140300	31298694	1970	1970	1970	1970	0
364	20250304	140200	31298694	1970	1970	1970	1970	0
365	20250304	140100	31298694	1970	1970	1970	1970	0
366	20250304	140000	31298694	1970	1970	1970	1970	0
367	20250304	135900	31298694	1970	1970	1970	1970	0
368	20250304	135800	31298694	1970	1970	1970	1970	0
369	20250304	135700	31298694	1970	1970	1970	1970	0
370	20250304	135600	31298694	1970	1970	1970	1970	0
371	20250304	135500	31298694	1970	1970	1970	1970	0
372	20250304	135400	31298694	1970	1970	1970	1970	0
373	20250304	135300	31298694	1970	1970	1970	1970	0
374	20250304	135200	31298694	1970	1970	1970	1970	0
375	20250304	135100	31298694	1970	1970	1970	1970	0
376	20250304	135000	31298694	1970	1970	1970	1970	0
377	20250304	134900	31298694	1970	1970	1970	1970	0
378	20250304	134800	31298694	1970	1970	1970	1970	0
379	20250304	134700	31298694	1970	1970	1970	1970	100
380	20250304	134600	31101694	1970	1970	1970	1970	0
381	20250304	134500	31101694	1970	1970	1970	1970	0
382	20250304	134400	31101694	1970	1970	1970	1970	0
383	20250304	134300	31101694	1970	1970	1970	1970	0
384	20250304	134200	31101694	1970	1970	1970	1970	0
385	20250304	134100	31101694	1970	1970	1970	1970	0
386	20250304	134000	31101694	1970	1970	1970	1970	0
387	20250304	133900	31101694	1970	1970	1970	1970	0
388	20250304	133800	31101694	1970	1970	1970	1970	0
389	20250304	133700	31101694	1970	1970	1970	1970	620
390	20250304	133600	29880294	1983	1983	1983	1983	0
391	20250304	133500	29880294	1983	1983	1983	1983	10
392	20250304	133400	29860464	1983	1983	1983	1983	0
393	20250304	133300	29860464	1983	1983	1983	1983	0
394	20250304	133200	29860464	1983	1983	1983	1983	0
395	20250304	133100	29860464	1983	1983	1983	1983	30
396	20250304	133000	29800974	1983	1983	1983	1983	50
397	20250304	132900	29701824	1983	1983	1983	1983	0
398	20250304	132800	29701824	1983	1983	1983	1983	0
399	20250304	132700	29701824	1983	1983	1983	1983	52
400	20250304	132600	29598708	1984	1984	1984	1984	0
401	20250304	132500	29598708	1984	1984	1984	1984	99
402	20250304	132400	29402292	1983	1983	1983	1983	0
403	20250304	132300	29402292	1983	1983	1983	1983	0
404	20250304	132200	29402292	1983	1983	1983	1983	0
405	20250304	132100	29402292	1983	1983	1983	1983	0
406	20250304	132000	29402292	1983	1983	1983	1983	0
407	20250304	131900	29402292	1983	1983	1983	1983	0
408	20250304	131800	29402292	1983	1983	1983	1983	38
409	20250304	131700	29326938	1983	1983	1983	1983	0
410	20250304	131600	29326938	1983	1983	1983	1983	0
411	20250304	131500	29326938	1983	1983	1983	1983	0
412	20250304	131400	29326938	1983	1983	1983	1983	0
413	20250304	131300	29326938	1983	1983	1983	1983	20
414	20250304	131200	29287278	1983	1983	1983	1983	0
415	20250304	131100	29287278	1983	1983	1983	1983	0
416	20250304	131000	29287278	1983	1983	1983	1983	100
417	20250304	130900	29088978	1980	1980	1980	1980	0
418	20250304	130800	29088978	1980	1980	1980	1980	0
419	20250304	130700	29088978	1980	1980	1980	1980	0
420	20250304	130600	29088978	1980	1980	1980	1980	0
421	20250304	130500	29088978	1980	1980	1980	1980	0
422	20250304	130400	29088978	1980	1980	1980	1980	0
423	20250304	130300	29088978	1980	1980	1980	1980	295
424	20250304	130200	28504878	1980	1980	1980	1980	0
425	20250304	130100	28504878	1980	1980	1980	1980	0
426	20250304	130000	28504878	1980	1980	1980	1980	3
427	20250304	125900	28498938	1980	1980	1980	1980	0
428	20250304	125800	28498938	1980	1980	1980	1980	0
429	20250304	125700	28498938	1980	1980	1980	1980	0
430	20250304	125600	28498938	1980	1980	1980	1980	0
431	20250304	125500	28498938	1980	1980	1980	1980	0
432	20250304	125400	28498938	1980	1980	1980	1980	0
433	20250304	125300	28498938	1980	1980	1980	1980	0
434	20250304	125200	28498938	1980	1980	1980	1980	0
435	20250304	125100	28498938	1980	1980	1980	1980	0
436	20250304	125000	28498938	1980	1980	1980	1980	0
437	20250304	124900	28498938	1980	1980	1980	1980	0
438	20250304	124800	28498938	1980	1980	1980	1980	0
439	20250304	124700	28498938	1980	1980	1980	1980	0
440	20250304	124600	28498938	1980	1980	1980	1980	0
441	20250304	124500	28498938	1980	1980	1980	1980	0
442	20250304	124400	28498938	1980	1980	1980	1980	0
443	20250304	124300	28498938	1980	1980	1980	1980	0
444	20250304	124200	28498938	1980	1979	1980	1979	101
445	20250304	124100	28298961	1968	1968	1968	1968	0
446	20250304	124000	28298961	1968	1968	1968	1968	0
447	20250304	123900	28298961	1968	1968	1968	1968	0
448	20250304	123800	28298961	1968	1968	1968	1968	0
449	20250304	123700	28298961	1968	1968	1968	1968	0
450	20250304	123600	28298961	1968	1968	1968	1968	0
451	20250304	123500	28298961	1968	1968	1968	1968	0
452	20250304	123400	28298961	1968	1968	1968	1968	0
453	20250304	123300	28298961	1968	1968	1968	1968	0
454	20250304	123200	28298961	1968	1968	1968	1968	0
455	20250304	123100	28298961	1968	1968	1968	1968	0
456	20250304	123000	28298961	1968	1968	1968	1968	3
457	20250304	122900	28293057	1980	1980	1980	1980	0
458	20250304	122800	28293057	1980	1980	1980	1980	0
459	20250304	122700	28293057	1980	1980	1980	1980	0
460	20250304	122600	28293057	1980	1980	1980	1980	183
461	20250304	122500	27930717	1980	1980	1980	1980	0
462	20250304	122400	27930717	1980	1980	1980	1980	0
463	20250304	122300	27930717	1980	1980	1980	1980	0
464	20250304	122200	27930717	1980	1980	1980	1980	0
465	20250304	122100	27930717	1980	1980	1980	1980	0
466	20250304	122000	27930717	1980	1982	1982	1980	421
467	20250304	121900	27096379	1982	1982	1982	1982	0
468	20250304	121800	27096379	1982	1982	1982	1982	0
469	20250304	121700	27096379	1982	1982	1982	1982	0
470	20250304	121600	27096379	1982	1982	1982	1982	0
471	20250304	121500	27096379	1982	1982	1982	1982	0
472	20250304	121400	27096379	1982	1982	1982	1982	0
473	20250304	121300	27096379	1982	1982	1982	1982	5
474	20250304	121200	27086469	1982	1982	1982	1982	5
475	20250304	121100	27076559	1989	1989	1989	1989	0
476	20250304	121000	27076559	1989	1989	1989	1989	0
477	20250304	120900	27076559	1989	1989	1989	1989	0
478	20250304	120800	27076559	1989	1989	1989	1989	0
479	20250304	120700	27076559	1989	1989	1989	1989	0
480	20250304	120600	27076559	1989	1989	1989	1989	0
481	20250304	120500	27076559	1989	1989	1989	1989	0
482	20250304	120400	27076559	1989	1989	1989	1989	0
483	20250304	120300	27076559	1989	1989	1989	1989	0
484	20250304	120200	27076559	1989	1989	1989	1989	0
485	20250304	120100	27076559	1989	1989	1989	1989	0
486	20250304	120000	27076559	1989	1989	1989	1989	0
487	20250304	115900	27076559	1989	1989	1989	1989	0
488	20250304	115800	27076559	1989	1989	1989	1989	0
489	20250304	115700	27076559	1989	1989	1989	1989	0
490	20250304	115600	27076559	1989	1989	1989	1989	0
491	20250304	115500	27076559	1989	1989	1989	1989	50
492	20250304	115400	26977109	1989	1989	1989	1989	0
493	20250304	115300	26977109	1989	1989	1989	1989	0
494	20250304	115200	26977109	1989	1989	1989	1989	0
495	20250304	115100	26977109	1989	1989	1989	1989	0
496	20250304	115000	26977109	1989	1989	1989	1989	0
497	20250304	114900	26977109	1989	1989	1989	1989	0
498	20250304	114800	26977109	1989	1989	1989	1989	0
499	20250304	114700	26977109	1989	1989	1989	1989	0
500	20250304	114600	26977109	1989	1989	1989	1989	0
501	20250304	114500	26977109	1989	1989	1989	1989	0
502	20250304	114400	26977109	1989	1989	1989	1989	0
503	20250304	114300	26977109	1989	1989	1989	1989	0
504	20250304	114200	26977109	1989	1989	1989	1989	0
505	20250304	114100	26977109	1989	1989	1989	1989	0
506	20250304	114000	26977109	1989	1989	1989	1989	0
507	20250304	113900	26977109	1989	1989	1989	1989	0
508	20250304	113800	26977109	1989	1989	1989	1989	0
509	20250304	113700	26977109	1989	1989	1989	1989	0
510	20250304	113600	26977109	1989	1989	1989	1989	0
511	20250304	113500	26977109	1989	1989	1989	1989	0
512	20250304	113400	26977109	1989	1989	1989	1989	0
513	20250304	113300	26977109	1989	1989	1989	1989	0
514	20250304	113200	26977109	1989	1989	1989	1989	0
515	20250304	113100	26977109	1989	1989	1989	1989	0
516	20250304	113000	26977109	1989	1989	1989	1989	0
517	20250304	112900	26977109	1989	1989	1989	1989	0
518	20250304	112800	26977109	1989	1989	1989	1989	0
519	20250304	112700	26977109	1989	1989	1989	1989	0
520	20250304	112600	26977109	1989	1989	1989	1989	0
521	20250304	112500	26977109	1989	1989	1989	1989	0
522	20250304	112400	26977109	1989	1989	1989	1989	0
523	20250304	112300	26977109	1989	1989	1989	1989	0
524	20250304	112200	26977109	1989	1989	1989	1989	0
525	20250304	112100	26977109	1989	1989	1989	1989	0
526	20250304	112000	26977109	1989	1989	1989	1989	0
527	20250304	111900	26977109	1989	1989	1989	1989	0
528	20250304	111800	26977109	1989	1989	1989	1989	527
529	20250304	111700	25928906	1989	1989	1989	1989	0
530	20250304	111600	25928906	1989	1989	1989	1989	0
531	20250304	111500	25928906	1989	1989	1989	1989	0
532	20250304	111400	25928906	1989	1989	1989	1989	0
533	20250304	111300	25928906	1989	1989	1989	1989	0
534	20250304	111200	25928906	1989	1989	1989	1989	0
535	20250304	111100	25928906	1989	1989	1989	1989	0
536	20250304	111000	25928906	1989	1989	1989	1989	0
537	20250304	110900	25928906	1989	1989	1989	1989	0
538	20250304	110800	25928906	1989	1989	1989	1989	500
539	20250304	110700	24934406	1980	1980	1980	1980	0
540	20250304	110600	24934406	1980	1980	1980	1980	0
541	20250304	110500	24934406	1980	1980	1980	1980	0
542	20250304	110400	24934406	1980	1980	1980	1980	0
543	20250304	110300	24934406	1980	1980	1980	1980	0
544	20250304	110200	24934406	1980	1980	1980	1980	370
545	20250304	110100	24201806	1980	1980	1980	1980	0
546	20250304	110000	24201806	1980	1980	1980	1980	0
547	20250304	105900	24201806	1980	1980	1980	1980	0
548	20250304	105800	24201806	1980	1980	1980	1980	1051
549	20250304	105700	22120826	1980	1980	1980	1980	3
550	20250304	105600	22114886	1980	1980	1980	1980	0
551	20250304	105500	22114886	1980	1980	1980	1980	0
552	20250304	105400	22114886	1980	1980	1980	1980	0
553	20250304	105300	22114886	1980	1980	1980	1980	0
554	20250304	105200	22114886	1980	1980	1980	1980	0
555	20250304	105100	22114886	1980	1980	1980	1980	0
556	20250304	105000	22114886	1980	1980	1980	1980	1000
557	20250304	104900	20134886	1988	1988	1988	1988	0
558	20250304	104800	20134886	1988	1981	1988	1981	2489
559	20250304	104700	15190681	1980	1980	1980	1980	0
560	20250304	104600	15190681	1980	1980	1980	1980	199
561	20250304	104500	14796661	1983	1983	1983	1983	0
562	20250304	104400	14796661	1983	1983	1983	1983	0
563	20250304	104300	14796661	1983	1983	1983	1983	0
564	20250304	104200	14796661	1983	1983	1983	1983	0
565	20250304	104100	14796661	1983	1983	1983	1983	0
566	20250304	104000	14796661	1983	1983	1983	1983	0
567	20250304	103900	14796661	1983	1983	1983	1983	0
568	20250304	103800	14796661	1983	1983	1983	1983	0
569	20250304	103700	14796661	1983	1983	1983	1983	0
570	20250304	103600	14796661	1983	1983	1983	1983	0
571	20250304	103500	14796661	1983	1983	1983	1983	0
572	20250304	103400	14796661	1983	1983	1983	1983	0
573	20250304	103300	14796661	1983	1983	1983	1983	0
574	20250304	103200	14796661	1983	1983	1983	1983	0
575	20250304	103100	14796661	1983	1983	1983	1983	0
576	20250304	103000	14796661	1983	1983	1983	1983	0
577	20250304	102900	14796661	1983	1982	1983	1982	50
578	20250304	102800	14697545	1982	1982	1982	1982	0
579	20250304	102700	14697545	1982	1982	1982	1982	0
580	20250304	102600	14697545	1982	1982	1982	1982	0
581	20250304	102500	14697545	1982	1982	1982	1982	0
582	20250304	102400	14697545	1982	1982	1982	1982	0
583	20250304	102300	14697545	1982	1982	1982	1982	25
584	20250304	102200	14647995	1983	1983	1983	1983	0
585	20250304	102100	14647995	1983	1983	1983	1983	0
586	20250304	102000	14647995	1983	1983	1983	1983	0
587	20250304	101900	14647995	1983	1983	1983	1983	0
588	20250304	101800	14647995	1983	1983	1983	1983	0
589	20250304	101700	14647995	1983	1983	1983	1983	0
590	20250304	101600	14647995	1983	1983	1983	1983	1
591	20250304	101500	14646012	1963	1963	1963	1963	0
592	20250304	101400	14646012	1963	1963	1963	1963	0
593	20250304	101300	14646012	1963	1963	1963	1963	0
594	20250304	101200	14646012	1963	1963	1963	1963	0
595	20250304	101100	14646012	1963	1965	1965	1963	568
596	20250304	101000	13530722	1987	1987	1987	1987	0
597	20250304	100900	13530722	1987	1970	1987	1970	581
598	20250304	100800	12382119	1970	1970	1970	1970	0
599	20250304	100700	12382119	1970	1970	1970	1970	0
600	20250304	100600	12382119	1970	1970	1970	1970	0
601	20250304	100500	12382119	1970	1970	1970	1970	0
602	20250304	100400	12382119	1970	1970	1970	1970	20
603	20250304	100300	12342719	1970	1970	1970	1970	0
604	20250304	100200	12342719	1970	1970	1970	1970	0
605	20250304	100100	12342719	1970	1970	1970	1970	0
606	20250304	100000	12342719	1970	1970	1970	1970	0
607	20250304	095900	12342719	1970	1970	1970	1970	0
608	20250304	095800	12342719	1970	1970	1970	1970	8
609	20250304	095700	12326959	1970	1970	1970	1970	6
610	20250304	095600	12315139	1970	1970	1970	1970	0
611	20250304	095500	12315139	1970	1970	1970	1970	5
612	20250304	095400	12305289	1963	1963	1963	1963	0
613	20250304	095300	12305289	1963	1963	1963	1963	0
614	20250304	095200	12305289	1963	1963	1963	1963	0
615	20250304	095100	12305289	1963	1963	1963	1963	0
616	20250304	095000	12305289	1963	1963	1963	1963	0
617	20250304	094900	12305289	1963	1963	1963	1963	0
618	20250304	094800	12305289	1963	1963	1963	1963	2918
619	20250304	094700	6577255	1963	1963	1963	1963	0
620	20250304	094600	6577255	1963	1963	1963	1963	0
621	20250304	094500	6577255	1963	1963	1963	1963	3
622	20250304	094400	6571366	1963	1963	1963	1963	3
623	20250304	094300	6565477	1963	1963	1963	1963	0
624	20250304	094200	6565477	1963	1963	1963	1963	0
625	20250304	094100	6565477	1963	1963	1963	1963	0
626	20250304	094000	6565477	1963	1963	1963	1963	388
627	20250304	093900	5803833	1963	1963	1963	1963	457
628	20250304	093800	4906742	1964	1964	1964	1964	0
629	20250304	093700	4906742	1964	1964	1964	1964	0
630	20250304	093600	4906742	1964	1964	1964	1964	0
631	20250304	093500	4906742	1964	1964	1964	1964	1000
632	20250304	093400	2942742	1964	1964	1964	1964	4
633	20250304	093300	2934886	1964	1964	1964	1964	0
634	20250304	093200	2934886	1964	1964	1964	1964	89
635	20250304	093100	2760090	1964	1964	1964	1964	0
636	20250304	093000	2760090	1964	1964	1964	1964	0
637	20250304	092900	2760090	1964	1964	1964	1964	0
638	20250304	092800	2760090	1964	1964	1964	1964	0
639	20250304	092700	2760090	1964	1964	1964	1964	0
640	20250304	092600	2760090	1964	1964	1964	1964	0
641	20250304	092500	2760090	1964	1964	1964	1964	0
642	20250304	092400	2760090	1964	1964	1964	1964	0
643	20250304	092300	2760090	1964	1964	1964	1964	0
644	20250304	092200	2760090	1964	1964	1964	1964	0
645	20250304	092100	2760090	1964	1964	1964	1964	0
646	20250304	092000	2760090	1964	1964	1964	1964	0
647	20250304	091900	2760090	1964	1964	1964	1964	0
648	20250304	091800	2760090	1964	1964	1964	1964	0
649	20250304	091700	2760090	1964	1964	1964	1964	1
650	20250304	091600	2758126	1964	1964	1964	1964	0
651	20250304	091500	2758126	1964	1964	1964	1964	70
652	20250304	091400	2620646	1964	1964	1964	1964	39
653	20250304	091300	2544050	1965	1965	1965	1965	0
654	20250304	091200	2544050	1965	1965	1965	1965	0
655	20250304	091100	2544050	1965	1969	1970	1965	240
656	20250304	091000	2071710	1970	1977	1977	1970	996
657	20250304	090900	102854	1977	1977	1977	1977	2
658	20250304	090800	98900	1978	1978	1978	1978	0
659	20250304	090700	98900	1978	1978	1978	1978	0
660	20250304	090600	98900	1978	1978	1978	1978	0
661	20250304	090500	98900	1978	1978	1978	1978	0
662	20250304	090400	98900	1978	1978	1978	1978	0
663	20250304	090300	98900	1978	1978	1978	1978	0
664	20250304	090200	98900	1978	1978	1978	1978	0
665	20250304	090100	98900	1978	1978	1978	1978	0
666	20250304	090000	98900	1978	1978	1978	1978	50